{"t":"FLY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2025-08-07",70.0,73.8,60.03,60.35,30556600.0],["2025-08-08",54.845,57.07,49.11,50.17,8576200.0],["2025-08-11",49.51,54.95,49.5,53.62,3410100.0],["2025-08-12",53.776,55.0,51.34,51.465,1799000.0],["2025-08-13",51.12,53.6,50.6,50.75,3419300.0],["2025-08-14",50.21,51.25,46.312,49.33,1878500.0],["2025-08-15",49.28,49.28,46.39,47.34,1010600.0],["2025-08-18",47.0,48.73,46.33,48.62,610200.0],["2025-08-19",48.551,49.19,45.01,45.48,981700.0],["2025-08-20",45.43,47.0,45.0,45.27,1433500.0],["2025-08-21",45.37,46.6,44.0,46.27,727200.0],["2025-08-22",46.05,46.91,45.0,46.11,1016600.0],["2025-08-25",46.09,46.43,44.6,44.725,485600.0],["2025-08-26",44.69,45.255,44.45,45.05,294400.0],["2025-08-27",46.4,47.8,46.13,47.03,652100.0],["2025-08-28",47.671,48.95,46.944,47.15,570700.0],["2025-08-29",46.54,46.89,45.155,45.37,376400.0],["2025-09-02",45.0,46.09,43.606,44.23,508300.0],["2025-09-03",44.23,45.4,42.507,44.38,902300.0],["2025-09-04",44.4,44.99,42.275,42.82,771000.0],["2025-09-05",42.96,43.277,41.57,42.63,390400.0],["2025-09-08",42.55,43.24,41.75,42.78,1035600.0],["2025-09-09",42.7,44.75,42.26,44.54,519600.0],["2025-09-10",43.98,44.241,42.53,42.77,722600.0],["2025-09-11",42.61,43.33,42.12,42.97,445700.0],["2025-09-12",43.01,43.76,42.35,43.75,369500.0],["2025-09-15",44.26,45.0,43.5,43.86,328200.0],["2025-09-16",44.0,45.45,43.58,43.85,610900.0],["2025-09-17",43.73,44.59,43.16,43.36,503400.0],["2025-09-18",43.93,45.6,43.8,45.22,597100.0],["2025-09-19",45.64,46.21,44.5,45.2,2087500.0],["2025-09-22",46.31,49.59,45.66,49.52,2174100.0],["2025-09-23",43.56,44.89,41.368,41.94,3555500.0],["2025-09-24",42.26,42.631,40.27,40.56,1541100.0],["2025-09-25",39.9,40.0,36.69,37.66,2357300.0],["2025-09-26",37.6,37.658,35.01,35.98,1652800.0],["2025-09-29",36.0,36.99,34.53,36.96,1664900.0],["2025-09-30",31.755,32.0,27.55,29.32,7673000.0],["2025-10-01",29.535,29.535,26.335,26.67,5106500.0],["2025-10-02",26.975,28.24,26.05,26.8,3377200.0],["2025-10-03",27.12,28.0,26.545,27.37,2784100.0],["2025-10-06",30.875,30.96,28.61,29.09,4947800.0],["2025-10-07",29.25,29.786,28.13,28.44,2618900.0],["2025-10-08",28.61,31.68,28.3,31.0,4007800.0],["2025-10-09",32.2,33.32,29.775,30.06,4144900.0],["2025-10-10",30.96,31.96,28.35,28.36,2860200.0],["2025-10-13",28.63,30.33,28.6,29.88,1529300.0],["2025-10-14",29.27,31.215,27.81,30.09,1919600.0],["2025-10-15",30.43,31.2,28.94,29.6,1396500.0],["2025-10-16",29.8,29.9,27.81,28.05,1649000.0],["2025-10-17",27.61,27.99,25.85,26.36,1883700.0],["2025-10-20",26.38,27.46,26.21,27.12,1167400.0],["2025-10-21",26.85,28.75,26.36,28.18,1349300.0],["2025-10-22",27.8,28.11,25.5,26.24,1865900.0],["2025-10-23",25.81,26.74,25.81,25.96,1026100.0],["2025-10-24",26.48,27.687,26.41,26.92,1342300.0],["2025-10-27",27.2,27.72,26.745,27.49,987000.0],["2025-10-28",27.44,27.59,25.72,25.77,1318100.0],["2025-10-29",25.67,25.77,24.65,25.05,1957800.0],["2025-10-30",24.51,25.07,24.06,24.45,972100.0],["2025-10-31",24.45,24.76,23.81,24.26,1193800.0],["2025-11-03",24.06,24.067,23.201,23.78,981700.0],["2025-11-04",22.66,24.3,22.48,22.85,1269700.0],["2025-11-05",22.61,22.87,22.17,22.5,1080700.0],["2025-11-06",22.22,22.275,19.19,19.33,2607500.0],["2025-11-07",19.02,20.25,18.39,19.74,2365600.0],["2025-11-10",20.0,20.289,18.82,19.24,1388300.0],["2025-11-11",19.0,19.57,18.43,19.13,1216000.0],["2025-11-12",19.26,19.48,18.21,18.31,2410300.0],["2025-11-13",22.67,24.22,20.41,21.42,8164800.0],["2025-11-14",20.97,24.35,20.82,22.95,4459700.0],["2025-11-17",22.975,22.975,19.12,19.48,3628800.0],["2025-11-18",19.0,20.09,18.85,19.76,2150400.0],["2025-11-19",19.73,20.21,19.11,19.42,1451900.0],["2025-11-20",19.61,20.0,16.9,16.92,2753800.0],["2025-11-21",17.03,17.4,16.0,16.78,2111600.0],["2025-11-24",16.75,17.05,16.363,16.86,1569500.0],["2025-11-25",16.97,17.84,16.82,17.34,1523300.0],["2025-11-26",17.62,18.28,17.17,17.43,1464100.0],["2025-11-28",17.66,18.06,17.485,17.71,720600.0],["2025-12-01",17.19,17.266,16.55,16.81,1475900.0],["2025-12-02",16.94,18.525,16.84,17.9,2085200.0],["2025-12-03",17.85,18.86,17.51,18.55,1811300.0],["2025-12-04",18.69,20.5,18.56,20.22,2279100.0],["2025-12-05",20.38,21.015,19.665,19.81,1881800.0],["2025-12-08",20.05,20.38,18.45,19.13,1755600.0],["2025-12-09",19.15,19.95,18.63,19.46,1342200.0],["2025-12-10",19.52,21.88,18.99,21.3,3501800.0],["2025-12-11",21.85,23.83,20.56,23.51,3664800.0],["2025-12-12",23.78,24.19,21.63,22.1,3775300.0],["2025-12-15",22.32,23.66,20.32,20.36,3730200.0],["2025-12-16",20.0,20.66,19.36,20.28,1511900.0],["2025-12-17",20.39,20.62,18.52,18.53,1527500.0],["2025-12-18",19.21,20.3,18.94,20.07,1882200.0],["2025-12-19",20.34,24.91,20.3,24.65,8173100.0],["2025-12-22",25.51,28.74,25.33,28.6,6374400.0],["2025-12-23",26.28,27.48,25.91,26.46,4372300.0],["2025-12-24",27.09,27.9,25.46,27.04,2101500.0],["2025-12-26",27.0,27.15,23.05,23.34,3822300.0],["2025-12-29",22.92,24.85,22.78,23.6,2880000.0],["2025-12-30",23.86,24.45,22.695,22.72,3328800.0],["2025-12-31",22.75,23.14,21.97,22.37,3124800.0],["2026-01-02",23.11,23.82,21.618,23.76,4133600.0],["2026-01-05",24.62,26.07,23.75,25.77,3835900.0],["2026-01-06",26.13,27.22,25.0,26.45,4122400.0],["2026-01-07",26.255,29.01,25.3,27.35,3681500.0],["2026-01-08",28.1,31.25,27.47,27.99,4255300.0],["2026-01-09",28.445,31.0,26.51,30.11,4235200.0],["2026-01-12",30.38,30.64,28.33,30.44,2646400.0],["2026-01-13",31.42,31.5,27.456,27.97,3747100.0],["2026-01-14",27.5,30.05,26.43,30.01,3983400.0],["2026-01-15",29.7,30.88,28.92,29.75,2362000.0],["2026-01-16",30.79,34.329,30.66,33.41,5026800.0],["2026-01-20",31.45,34.37,30.29,30.34,4034300.0],["2026-01-21",31.0,31.21,27.4,28.9,4966400.0],["2026-01-22",29.48,31.15,28.89,30.92,2527500.0],["2026-01-23",31.5,31.99,29.08,29.13,3137600.0],["2026-01-26",29.33,29.33,24.84,25.2,4711100.0],["2026-01-27",25.56,29.729,25.2,29.35,3867000.0],["2026-01-28",29.33,30.19,27.24,28.86,3526400.0],["2026-01-29",28.66,28.9,26.2,27.09,2811600.0],["2026-01-30",26.5,27.765,24.41,25.2,2962700.0],["2026-02-02",24.52,25.49,22.31,22.86,4446400.0],["2026-02-03",23.7,25.12,22.95,25.06,5368100.0],["2026-02-04",25.05,25.05,23.055,24.41,5226100.0],["2026-02-05",23.19,24.43,21.95,22.395,2341500.0],["2026-02-06",23.39,24.44,23.11,23.88,2619300.0],["2026-02-09",24.0,25.32,23.4,24.71,2963600.0],["2026-02-10",24.36,24.63,22.94,23.0,2106800.0],["2026-02-11",23.1,23.291,20.45,20.82,3629800.0],["2026-02-12",20.84,20.86,18.8,19.13,3101400.0],["2026-02-13",19.1,20.4,18.938,19.3,2315700.0],["2026-02-17",19.0,21.7,18.618,20.38,4286000.0],["2026-02-18",20.35,22.0,20.16,21.47,2743900.0],["2026-02-19",20.75,21.91,20.52,21.53,1612000.0],["2026-02-20",21.0,21.76,19.84,19.98,2102100.0],["2026-02-23",19.49,20.2,19.21,19.98,1370300.0],["2026-02-24",19.98,20.72,19.12,20.7,1643400.0],["2026-02-25",20.7,21.03,19.96,20.35,2261900.0],["2026-02-26",20.38,21.78,20.05,21.53,2951300.0],["2026-02-27",20.47,20.69,18.842,19.27,3580200.0],["2026-03-02",18.5,21.45,18.112,20.92,3033900.0],["2026-03-03",20.3,21.25,19.56,20.86,1493500.0],["2026-03-04",20.84,21.93,20.71,21.4,1952500.0],["2026-03-05",21.105,21.61,19.45,20.38,1757100.0],["2026-03-06",19.98,21.16,19.535,19.73,1524200.0],["2026-03-09",19.53,21.035,19.22,20.75,2533800.0],["2026-03-10",20.16,20.16,18.81,19.39,3296600.0],["2026-03-11",19.18,20.615,19.15,20.6,2608800.0],["2026-03-12",23.7,25.17,22.91,23.23,14211600.0],["2026-03-13",23.84,25.33,23.33,23.47,5604800.0],["2026-03-16",23.9,25.19,22.77,23.93,3622000.0],["2026-03-17",23.92,25.03,23.578,24.58,3062300.0],["2026-03-18",24.07,24.49,23.05,23.19,3617000.0],["2026-03-19",22.13,23.47,21.94,22.96,5401300.0],["2026-03-20",25.55,27.17,22.12,23.22,16002400.0],["2026-03-23",22.64,25.025,21.53,24.01,7748100.0],["2026-03-24",23.64,24.3,22.57,23.73,5120900.0],["2026-03-25",24.63,28.34,24.31,27.53,9597500.0],["2026-03-26",26.9,28.12,25.72,26.81,6404000.0],["2026-03-27",26.2,26.67,23.03,23.705,6455000.0],["2026-03-30",24.02,24.61,22.782,23.62,5325200.0],["2026-03-31",24.675,28.71,24.525,28.47,9350600.0],["2026-04-01",29.12,31.37,28.84,29.76,9837500.0],["2026-04-02",27.56,33.08,27.42,32.93,7745300.0],["2026-04-06",33.87,35.8,32.562,34.85,10061500.0],["2026-04-07",33.67,36.1,32.16,35.57,9070200.0],["2026-04-08",38.1,39.86,36.03,38.12,9681600.0],["2026-04-09",37.985,41.51,37.275,37.57,13195700.0],["2026-04-10",37.425,39.75,36.15,37.54,6902100.0],["2026-04-13",36.71,39.63,36.7,38.8,5499500.0],["2026-04-14",40.405,40.99,34.08,36.61,9972800.0],["2026-04-15",36.56,37.69,35.06,37.62,5025200.0],["2026-04-16",38.04,44.319,37.08,44.17,9149300.0],["2026-04-17",44.65,46.28,42.96,43.72,7762400.0],["2026-04-20",43.04,46.296,42.25,42.79,4886700.0],["2026-04-21",43.54,44.86,41.83,42.09,4918500.0],["2026-04-22",43.45,45.75,39.22,41.45,6833600.0],["2026-04-23",40.65,40.96,36.9,38.54,4464100.0],["2026-04-24",39.18,39.31,35.0,35.13,4973600.0],["2026-04-27",35.18,36.01,33.0,34.51,4465700.0],["2026-04-28",33.56,34.845,32.79,34.215,3394000.0],["2026-04-29",33.7,33.7,31.236,33.49,3609700.0],["2026-04-30",33.75,35.45,33.1,34.6,4144200.0],["2026-05-01",35.12,35.12,32.565,33.8,3319800.0],["2026-05-04",33.8,34.48,32.35,33.37,4959800.0],["2026-05-05",38.69,39.138,31.3,31.52,8563400.0],["2026-05-06",32.66,35.99,32.2,34.55,7950300.0],["2026-05-07",34.615,35.2,31.81,32.36,3701800.0],["2026-05-08",33.315,40.4,32.775,39.68,11917300.0],["2026-05-11",38.44,40.355,36.9,38.24,7972900.0],["2026-05-12",36.96,40.23,36.25,39.32,7167600.0],["2026-05-13",39.99,41.0,38.01,39.37,6071800.0],["2026-05-14",39.655,43.6,38.28,42.38,8358700.0],["2026-05-15",40.65,42.15,37.652,40.43,8251700.0],["2026-05-18",43.31,47.71,42.34,43.95,9863400.0],["2026-05-19",42.945,43.56,39.11,42.57,5832700.0],["2026-05-20",43.63,45.1,41.8,44.0,5779500.0],["2026-05-21",42.515,43.15,40.65,42.86,4349200.0],["2026-05-22",42.93,50.02,42.93,49.5,8821800.0],["2026-05-26",53.29,62.17,51.99,58.81,15777600.0],["2026-05-27",58.67,62.15,55.25,57.28,11663800.0],["2026-05-28",57.0,57.0,48.53,49.37,15318800.0],["2026-05-29",46.44,47.305,44.0,46.49,22389200.0],["2026-06-01",44.96,46.017,39.75,44.24,16244800.0],["2026-06-02",44.03,46.44,43.03,43.37,6220000.0],["2026-06-03",42.23,44.8,39.34,39.78,8024700.0],["2026-06-04",38.78,42.98,38.102,41.33,6284100.0],["2026-06-05",39.685,40.79,35.55,36.1,6684000.0],["2026-06-08",37.18,38.2,35.68,36.18,4218800.0],["2026-06-09",37.94,38.0,31.91,33.445,6331900.0],["2026-06-10",34.75,35.35,32.67,33.42,5151200.0],["2026-06-11",34.825,39.53,34.354,39.37,10324100.0],["2026-06-12",38.685,39.25,31.4,31.87,14538100.0],["2026-06-15",34.79,34.88,32.98,33.36,7685500.0],["2026-06-16",32.45,32.98,30.33,30.95,7902000.0],["2026-06-17",31.41,32.59,30.73,31.15,5238300.0],["2026-06-18",31.55,31.77,28.827,30.95,13334400.0],["2026-06-22",30.49,30.5,27.62,28.96,6232200.0],["2026-06-23",28.45,29.8,27.2,27.21,5165700.0],["2026-06-24",26.99,26.99,24.681,24.98,7164000.0],["2026-06-25",25.4,25.514,23.89,24.61,6058900.0],["2026-06-26",24.4,25.87,24.23,25.54,12529700.0],["2026-06-29",26.59,29.18,26.52,29.05,7411900.0],["2026-06-30",28.73,30.3,27.2,29.4,6793900.0],["2026-07-01",29.41,30.64,28.2,28.37,6439800.0],["2026-07-02",28.03,31.09,27.67,28.9,3550900.0],["2026-07-06",28.85,29.75,27.74,28,3634190.487482],["2026-07-07",27.51,27.69,25.64,25.66,3041377.607789],["2026-07-08",24.99,26.5,24.85,25.88,3376127.587832],["2026-07-09",26,26.1277,25.27,25.28,2040604.181155],["2026-07-10",25.5,25.56,24.04,24.09,2445350.817962],["2026-07-13",23.62,23.8,22.06,22.27,3168168.729971],["2026-07-14",22.74,23.15,21.53,21.55,2757013.256421],["2026-07-15",21.725,22.3,20.7,20.94,4510735.211695],["2026-07-16",20.47,20.48,18.77,19.03,5025200.520561],["2026-07-17",18.27,20.22,18.03,19.27,5091484.75489],["2026-07-20",19.465,19.95,18.96,19.67,3106514.099627],["2026-07-21",19.91,21.5,19.67,21.11,3874496.334476],["2026-07-22",21,21.32,20.03,20.24,2074639.794162],["2026-07-23",19.96,21.33,19.8,20.7,2858731.027098],["2026-07-24",20.76,20.86,19.53,19.69,2605011.288431],["2026-07-27",20.17,20.555,19.36,19.88,2625775.00888],["2026-07-28",19.3,20.32,18.4001,19.32,3875288.463616],["2026-07-29",19.13,19.22,17.71,17.84,4151452.935652],["2026-07-30",18.27,20.44,18.2,20.29,4362202.644197],["2026-07-31",21.16,21.31,19.39,20.33,2715276.561868],["2026-08-03",19.8,21.96,19.44,21.89,3076441.240809],["2026-08-04",22.705,23.87,22.3935,23.33,3664912.198843],["2026-08-05",23.01,23.5,22.37,22.84,2134317.743766],["2026-08-06",22.6,24.76,22.4501,24.06,2470935.654108],["2026-08-07",24.54,26.76,24.25,26.71,4209549.499432],["2026-08-10",26.94,27.17,25.73,25.76,1007655.610508],["2026-08-11",25.44,26.85,25.05,26.36,3300444.948498],["2026-08-12",26.71,27.74,25.8501,26.54,6336242.845806],["2026-08-13",25.31,27.7024,25.2406,26.77,3758280.786262],["2026-08-14",27.75,28.2,26.2,26.67,3302907.820171]]}